| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2005 | CNY | 1.0693 | 1.0975 | 1.0664 | 1.0946 | 1.0946 | +0.025 (+2.37%) | 3,496,598 |
| 7 Mar 2005 | CNY | 1.0721 | 1.0834 | 1.0664 | 1.0693 | 1.0693 | -0.003 (-0.26%) | 2,693,213 |
| 4 Mar 2005 | CNY | 1.1003 | 1.1003 | 1.0693 | 1.0721 | 1.0721 | -0.025 (-2.31%) | 2,862,823 |
| 3 Mar 2005 | CNY | 1.0918 | 1.1059 | 1.0805 | 1.0975 | 1.0975 | +0.006 (+0.52%) | 2,863,939 |
| 2 Mar 2005 | CNY | 1.1144 | 1.1257 | 1.0862 | 1.0918 | 1.0918 | -0.028 (-2.52%) | 4,655,854 |
| 1 Mar 2005 | CNY | 1.1257 | 1.1313 | 1.1031 | 1.12 | 1.12 | -0.003 (-0.26%) | 3,326,552 |
| 28 Feb 2005 | CNY | 1.1144 | 1.1341 | 1.1088 | 1.1229 | 1.1229 | +0.003 (+0.26%) | 3,750,284 |
| 25 Feb 2005 | CNY | 1.1482 | 1.1482 | 1.12 | 1.12 | 1.12 | -0.028 (-2.46%) | 8,483,151 |
| 24 Feb 2005 | CNY | 1.1088 | 1.1511 | 1.0946 | 1.1482 | 1.1482 | +0.039 (+3.55%) | 11,545,915 |
| 23 Feb 2005 | CNY | 1.1059 | 1.1144 | 1.089 | 1.1088 | 1.1088 | +0.006 (+0.52%) | 5,663,064 |
| 22 Feb 2005 | CNY | 1.0693 | 1.1031 | 1.0664 | 1.1031 | 1.1031 | +0.034 (+3.16%) | 5,382,432 |
| 21 Feb 2005 | CNY | 1.058 | 1.0777 | 1.0523 | 1.0693 | 1.0693 | +0.011 (+1.07%) | 2,863,801 |
| 18 Feb 2005 | CNY | 1.0862 | 1.0862 | 1.058 | 1.058 | 1.058 | -0.031 (-2.85%) | 2,532,759 |
| 17 Feb 2005 | CNY | 1.0805 | 1.0918 | 1.0749 | 1.089 | 1.089 | +0.009 (+0.79%) | 1,516,354 |
| 16 Feb 2005 | CNY | 1.1257 | 1.1285 | 1.0777 | 1.0805 | 1.0805 | -0.006 (-0.52%) | 3,414,471 |
| 4 Feb 2005 | CNY | 1.0834 | 1.1003 | 1.0636 | 1.0862 | 1.0862 | +0.014 (+1.32%) | 8,242,785 |
| 3 Feb 2005 | CNY | 1.0495 | 1.0834 | 1.0213 | 1.0721 | 1.0721 | +0.014 (+1.33%) | 5,182,062 |
| 2 Feb 2005 | CNY | 1.0044 | 1.058 | 1.0044 | 1.058 | 1.058 | +0.054 (+5.34%) | 2,864,269 |
| 1 Feb 2005 | CNY | 1.0241 | 1.0354 | 0.9987 | 1.0044 | 1.0044 | -0.022 (-2.19%) | 2,174,576 |
| 31 Jan 2005 | CNY | 1.0467 | 1.0693 | 1.0241 | 1.0269 | 1.0269 | -0.042 (-3.97%) | 1,964,282 |
| 28 Jan 2005 | CNY | 1.0721 | 1.0721 | 1.0523 | 1.0693 | 1.0693 | -0.008 (-0.78%) | 2,397,527 |
| 27 Jan 2005 | CNY | 1.1116 | 1.1144 | 1.0777 | 1.0777 | 1.0777 | -0.023 (-2.05%) | 4,560,938 |
| 26 Jan 2005 | CNY | 1.0777 | 1.1116 | 1.0693 | 1.1003 | 1.1003 | +0.02 (+1.83%) | 4,806,366 |
| 25 Jan 2005 | CNY | 1.0749 | 1.0805 | 1.0693 | 1.0805 | 1.0805 | -0.006 (-0.52%) | 3,025,337 |
| 24 Jan 2005 | CNY | 1.0777 | 1.1003 | 1.0693 | 1.0862 | 1.0862 | +0.028 (+2.67%) | 4,504,144 |
| 21 Jan 2005 | CNY | 1.0241 | 1.0636 | 1.0213 | 1.058 | 1.058 | +0.025 (+2.46%) | 3,217,249 |
| 20 Jan 2005 | CNY | 1.0495 | 1.0664 | 1.0241 | 1.0326 | 1.0326 | -0.037 (-3.43%) | 2,704,839 |
| 19 Jan 2005 | CNY | 1.0721 | 1.0777 | 1.058 | 1.0693 | 1.0693 | -0.008 (-0.78%) | 1,284,648 |
| 18 Jan 2005 | CNY | 1.0636 | 1.0805 | 1.0467 | 1.0777 | 1.0777 | +0.014 (+1.33%) | 1,752,073 |
| 17 Jan 2005 | CNY | 1.0721 | 1.0834 | 1.0551 | 1.0636 | 1.0636 | -0.031 (-2.83%) | 1,619,430 |
